| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Sep 2004 | CNY | 3.88 | 4.056 | 3.88 | 4.008 | 4.008 | +0.144 (+3.73%) | 387,018 |
| 8 Sep 2004 | CNY | 3.848 | 3.92 | 3.848 | 3.864 | 3.864 | +0.016 (+0.42%) | 36,500 |
| 7 Sep 2004 | CNY | 3.92 | 3.936 | 3.84 | 3.848 | 3.848 | -0.08 (-2.04%) | 9,000 |
| 6 Sep 2004 | CNY | 3.92 | 3.96 | 3.92 | 3.928 | 3.928 | +0.008 (+0.20%) | 31,612 |
| 3 Sep 2004 | CNY | 3.88 | 3.928 | 3.88 | 3.92 | 3.92 | +0.04 (+1.03%) | 24,118 |
| 2 Sep 2004 | CNY | 3.784 | 3.88 | 3.68 | 3.88 | 3.88 | +0.04 (+1.04%) | 32,325 |
| 1 Sep 2004 | CNY | 4 | 4 | 3.84 | 3.84 | 3.84 | -0.056 (-1.44%) | 65,500 |
| 31 Aug 2004 | CNY | 4.024 | 4.024 | 3.848 | 3.896 | 3.896 | +0.064 (+1.67%) | 312,125 |
| 30 Aug 2004 | CNY | 3.8 | 3.848 | 3.648 | 3.832 | 3.832 | +0.112 (+3.01%) | 170,911 |
| 27 Aug 2004 | CNY | 3.92 | 3.984 | 3.72 | 3.72 | 3.72 | -0.192 (-4.91%) | 155,575 |
| 26 Aug 2004 | CNY | 3.92 | 4 | 3.904 | 3.912 | 3.912 | -0.112 (-2.78%) | 26,625 |
| 25 Aug 2004 | CNY | 4.2 | 4.2 | 3.952 | 4.024 | 4.024 | -0.032 (-0.79%) | 32,625 |
| 24 Aug 2004 | CNY | 4 | 4.12 | 3.888 | 4.056 | 4.056 | +0.04 (+1.00%) | 165,875 |
| 23 Aug 2004 | CNY | 4.152 | 4.208 | 3.904 | 4.016 | 4.016 | 0.0 (0.0%) | 164,768 |
| 20 Aug 2004 | CNY | 4.16 | 4.176 | 3.976 | 4.016 | 4.016 | -0.168 (-4.02%) | 139,386 |
| 19 Aug 2004 | CNY | 4.376 | 4.48 | 4.184 | 4.184 | 4.184 | -0.216 (-4.91%) | 202,512 |
| 18 Aug 2004 | CNY | 4.6 | 4.616 | 4.384 | 4.4 | 4.4 | -0.216 (-4.68%) | 139,625 |
| 17 Aug 2004 | CNY | 4.56 | 4.64 | 4.416 | 4.616 | 4.616 | 0.0 (0.0%) | 38,125 |
| 16 Aug 2004 | CNY | 4.576 | 4.632 | 4.48 | 4.616 | 4.616 | -0.08 (-1.70%) | 62,785 |
| 13 Aug 2004 | CNY | 4.64 | 4.712 | 4.624 | 4.696 | 4.696 | +0.08 (+1.73%) | 34,805 |
| 12 Aug 2004 | CNY | 4.72 | 4.72 | 4.6 | 4.616 | 4.616 | -0.128 (-2.70%) | 186,223 |
| 11 Aug 2004 | CNY | 4.784 | 4.784 | 4.64 | 4.744 | 4.744 | -0.024 (-0.50%) | 272,750 |
| 10 Aug 2004 | CNY | 4.72 | 4.8 | 4.704 | 4.768 | 4.768 | +0.008 (+0.17%) | 16,125 |
| 9 Aug 2004 | CNY | 4.584 | 4.848 | 4.584 | 4.76 | 4.76 | -0.032 (-0.67%) | 49,070 |
| 6 Aug 2004 | CNY | 4.768 | 4.96 | 4.768 | 4.792 | 4.792 | -0.008 (-0.17%) | 223,018 |
| 5 Aug 2004 | CNY | 4.896 | 5.016 | 4.72 | 4.8 | 4.8 | -0.144 (-2.91%) | 141,587 |
| 4 Aug 2004 | CNY | 4.84 | 5.064 | 4.824 | 4.944 | 4.944 | +0.12 (+2.49%) | 104,767 |
| 3 Aug 2004 | CNY | 4.816 | 4.84 | 4.76 | 4.824 | 4.824 | +0.008 (+0.17%) | 52,735 |
| 2 Aug 2004 | CNY | 4.8 | 4.84 | 4.68 | 4.816 | 4.816 | +0.064 (+1.35%) | 65,126 |
| 30 Jul 2004 | CNY | 4.728 | 4.848 | 4.728 | 4.752 | 4.752 | -0.048 (-1%) | 23,875 |
